Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 65.35 67.46 65.28 67.34 3,370,262 -0.15(-0.22%)
Apr 17, 2024 68.50 69.35 66.14 67.49 2,530,811 -0.87(-1.27%)
Apr 16, 2024 66.45 69.69 66.15 68.36 3,630,456 +1.63(+2.44%)
Apr 15, 2024 66.92 69.06 66.42 66.73 3,001,427 -0.32(-0.48%)
Apr 12, 2024 68.34 68.34 66.66 67.05 1,768,992 -1.36(-1.99%)
Apr 11, 2024 68.22 68.58 66.98 68.41 1,937,857 +0.72(+1.06%)
Apr 10, 2024 67.05 68.08 66.25 67.69 2,556,231 -0.98(-1.43%)
Apr 09, 2024 66.20 68.72 65.58 68.67 2,997,491 +2.57(+3.89%)
Apr 08, 2024 65.66 67.32 65.25 66.10 2,679,718 +1.12(+1.72%)
Apr 05, 2024 64.89 65.50 64.43 64.98 2,726,026 -0.58(-0.88%)
Apr 04, 2024 66.24 68.37 65.40 65.56 3,888,915 +0.41(+0.63%)
Apr 03, 2024 64.68 65.86 64.39 65.15 2,418,880 -0.03(-0.05%)
Apr 02, 2024 64.90 65.45 64.38 65.18 2,614,420 -0.72(-1.09%)
Apr 01, 2024 68.11 68.70 65.26 65.90 2,966,861 -2.82(-4.10%)
Mar 28, 2024 68.21 69.64 67.79 68.72 2,244,383 +0.73(+1.07%)
Mar 27, 2024 66.56 68.13 66.17 67.99 2,393,965 +2.19(+3.33%)
Mar 26, 2024 66.25 66.90 65.67 65.80 1,867,998 +0.05(+0.08%)
Mar 25, 2024 67.88 68.06 65.69 65.75 2,718,355 -2.07(-3.05%)
Mar 22, 2024 67.63 68.81 67.50 67.82 1,799,718 -0.29(-0.43%)
Mar 21, 2024 69.13 70.17 67.62 68.11 2,762,612 -0.40(-0.58%)
Mar 20, 2024 66.13 69.23 66.03 68.51 4,486,501 +1.67(+2.50%)
Mar 19, 2024 68.49 71.50 66.61 66.84 4,946,707 +0.77(+1.17%)
Mar 18, 2024 66.64 67.45 65.97 66.07 2,621,948 -0.19(-0.29%)
Mar 15, 2024 67.00 67.95 65.88 66.26 7,880,362 -1.16(-1.72%)
Mar 14, 2024 69.89 69.89 67.15 67.42 4,325,433 -2.34(-3.35%)
Mar 13, 2024 71.28 72.05 69.49 69.76 2,790,394 -1.66(-2.32%)
Mar 12, 2024 72.89 73.25 70.78 71.42 2,663,809 -1.50(-2.06%)
Mar 11, 2024 71.62 73.48 71.35 72.92 3,347,783 +0.61(+0.84%)
Mar 08, 2024 68.70 72.97 68.62 72.31 5,711,426 +3.91(+5.72%)
Mar 07, 2024 68.95 69.73 68.22 68.40 2,631,397 -0.21(-0.31%)
Mar 06, 2024 69.65 69.93 68.28 68.61 2,759,280 +0.06(+0.09%)
Mar 05, 2024 67.40 69.72 66.87 68.55 4,374,468 +0.84(+1.24%)
Mar 04, 2024 69.65 69.99 67.67 67.71 3,564,498 -2.08(-2.98%)
Mar 01, 2024 71.44 71.69 69.69 69.79 2,883,249 -1.90(-2.65%)
Feb 29, 2024 70.99 72.44 70.38 71.69 3,012,587 +0.69(+0.97%)
Feb 28, 2024 71.80 72.67 70.69 71.00 2,062,748 -1.08(-1.50%)
Feb 27, 2024 72.47 72.87 71.10 72.08 4,201,074 +0.12(+0.17%)
Feb 26, 2024 73.98 74.46 71.91 71.96 4,260,012 -2.02(-2.73%)
Feb 23, 2024 70.50 74.82 69.46 73.98 7,996,247 +3.36(+4.76%)
Feb 22, 2024 73.47 73.49 70.00 70.62 10,549,861 -6.51(-8.44%)
Feb 21, 2024 74.50 78.65 74.04 77.13 6,316,841 +1.26(+1.66%)
Feb 20, 2024 75.27 76.77 74.75 75.87 5,063,941 -0.70(-0.91%)
Feb 16, 2024 76.62 77.58 75.50 76.57 2,381,456 -1.19(-1.53%)
Feb 15, 2024 77.48 78.07 76.42 77.76 2,209,672 +1.57(+2.06%)
Feb 14, 2024 75.38 76.35 74.22 76.19 2,604,686 +1.80(+2.42%)
Feb 13, 2024 74.56 75.90 73.02 74.39 4,246,461 -4.46(-5.66%)
Feb 12, 2024 78.21 80.30 77.31 78.85 3,547,636 +0.76(+0.97%)
Feb 09, 2024 73.72 78.78 73.56 78.09 4,243,979 +3.60(+4.83%)
Feb 08, 2024 73.10 74.69 72.93 74.49 2,096,615 +1.23(+1.68%)
Feb 07, 2024 74.60 74.78 72.64 73.26 2,418,225 -1.59(-2.12%)
Feb 06, 2024 74.61 75.17 73.27 74.85 2,295,114 +0.03(+0.04%)
Feb 05, 2024 74.83 76.14 72.86 74.82 3,189,250 -0.88(-1.16%)
Feb 02, 2024 72.22 76.67 70.88 75.70 7,350,844 +3.08(+4.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.